KissMeData/215100/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203600,290641745,4700,4700,4700,4700,322
20231117,203500,290641745,4700,4700,4700,4700,0
20231117,203400,290641745,4700,4700,4700,4700,0
20231117,203300,290641745,4700,4700,4700,4700,0
20231117,203200,290641745,4700,4700,4700,4700,0
20231117,203100,290641745,4700,4700,4700,4700,0
20231117,203000,290641745,4700,4700,4700,4700,0
20231117,202900,290641745,4700,4700,4700,4700,0
20231117,202800,290641745,4700,4700,4700,4700,0
20231117,202700,290641745,4700,4700,4700,4700,0
20231117,202600,290641745,4700,4700,4700,4700,0
20231117,202500,290641745,4700,4700,4700,4700,0
20231117,202400,290641745,4700,4700,4700,4700,0
20231117,202300,290641745,4700,4700,4700,4700,0
20231117,202200,290641745,4700,4700,4700,4700,0
20231117,202100,290641745,4700,4700,4700,4700,0
20231117,202000,290641745,4700,4700,4700,4700,0
20231117,201900,290641745,4700,4700,4700,4700,0
20231117,201800,290641745,4700,4700,4700,4700,0
20231117,201700,290641745,4700,4700,4700,4700,0
20231117,201600,290641745,4700,4700,4700,4700,0
20231117,201500,290641745,4700,4700,4700,4700,0
20231117,201400,290641745,4700,4700,4700,4700,0
20231117,201300,290641745,4700,4700,4700,4700,0
20231117,201200,290641745,4700,4700,4700,4700,0
20231117,201100,290641745,4700,4700,4700,4700,0
20231117,201000,290641745,4700,4700,4700,4700,0
20231117,200900,290641745,4700,4700,4700,4700,0
20231117,200800,290641745,4700,4700,4700,4700,0
20231117,200700,290641745,4700,4700,4700,4700,0
20231117,200600,290641745,4700,4700,4700,4700,322
20231117,200500,290641745,4700,4700,4700,4700,0
20231117,200400,290641745,4700,4700,4700,4700,0
20231117,200300,290641745,4700,4700,4700,4700,0
20231117,200200,290641745,4700,4700,4700,4700,0
20231117,200100,290641745,4700,4700,4700,4700,0
20231117,200000,290641745,4700,4700,4700,4700,0
20231117,195900,290641745,4700,4700,4700,4700,0
20231117,195800,290641745,4700,4700,4700,4700,0
20231117,195700,290641745,4700,4700,4700,4700,0
20231117,195600,290641745,4700,4700,4700,4700,0
20231117,195500,290641745,4700,4700,4700,4700,0
20231117,195400,290641745,4700,4700,4700,4700,0
20231117,195300,290641745,4700,4700,4700,4700,0
20231117,195200,290641745,4700,4700,4700,4700,0
20231117,195100,290641745,4700,4700,4700,4700,0
20231117,195000,290641745,4700,4700,4700,4700,0
20231117,194900,290641745,4700,4700,4700,4700,0
20231117,194800,290641745,4700,4700,4700,4700,0
20231117,194700,290641745,4700,4700,4700,4700,0
20231117,194600,290641745,4700,4700,4700,4700,0
20231117,194500,290641745,4700,4700,4700,4700,0
20231117,194400,290641745,4700,4700,4700,4700,0
20231117,194300,290641745,4700,4700,4700,4700,0
20231117,194200,290641745,4700,4700,4700,4700,0
20231117,194100,290641745,4700,4700,4700,4700,0
20231117,194000,290641745,4700,4700,4700,4700,0
20231117,193900,290641745,4700,4700,4700,4700,0
20231117,193800,290641745,4700,4700,4700,4700,0
20231117,193700,290641745,4700,4700,4700,4700,0
20231117,193600,290641745,4700,4700,4700,4700,322
20231117,193500,290641745,4700,4700,4700,4700,0
20231117,193400,290641745,4700,4700,4700,4700,0
20231117,193300,290641745,4700,4700,4700,4700,0
20231117,193200,290641745,4700,4700,4700,4700,0
20231117,193100,290641745,4700,4700,4700,4700,0
20231117,193000,290641745,4700,4700,4700,4700,0
20231117,192900,290641745,4700,4700,4700,4700,0
20231117,192800,290641745,4700,4700,4700,4700,0
20231117,192700,290641745,4700,4700,4700,4700,0
20231117,192600,290641745,4700,4700,4700,4700,0
20231117,192500,290641745,4700,4700,4700,4700,0
20231117,192400,290641745,4700,4700,4700,4700,0
20231117,192300,290641745,4700,4700,4700,4700,0
20231117,192200,290641745,4700,4700,4700,4700,0
20231117,192100,290641745,4700,4700,4700,4700,0
20231117,192000,290641745,4700,4700,4700,4700,0
20231117,191900,290641745,4700,4700,4700,4700,0
20231117,191800,290641745,4700,4700,4700,4700,0
20231117,191700,290641745,4700,4700,4700,4700,0
20231117,191600,290641745,4700,4700,4700,4700,0
20231117,191500,290641745,4700,4700,4700,4700,0
20231117,191400,290641745,4700,4700,4700,4700,0
20231117,191300,290641745,4700,4700,4700,4700,0
20231117,191200,290641745,4700,4700,4700,4700,0
20231117,191100,290641745,4700,4700,4700,4700,0
20231117,191000,290641745,4700,4700,4700,4700,0
20231117,190900,290641745,4700,4700,4700,4700,0
20231117,190800,290641745,4700,4700,4700,4700,0
20231117,190700,290641745,4700,4700,4700,4700,0
20231117,190600,290641745,4700,4700,4700,4700,322
20231117,190500,290641745,4700,4700,4700,4700,0
20231117,190400,290641745,4700,4700,4700,4700,0
20231117,190300,290641745,4700,4700,4700,4700,0
20231117,190200,290641745,4700,4700,4700,4700,0
20231117,190100,290641745,4700,4700,4700,4700,0
20231117,190000,290641745,4700,4700,4700,4700,0
20231117,185900,290641745,4700,4700,4700,4700,0
20231117,185800,290641745,4700,4700,4700,4700,0
20231117,185700,290641745,4700,4700,4700,4700,0
20231117,185600,290641745,4700,4700,4700,4700,0
20231117,185500,290641745,4700,4700,4700,4700,0
20231117,185400,290641745,4700,4700,4700,4700,0
20231117,185300,290641745,4700,4700,4700,4700,0
20231117,185200,290641745,4700,4700,4700,4700,0
20231117,185100,290641745,4700,4700,4700,4700,0
20231117,185000,290641745,4700,4700,4700,4700,0
20231117,184900,290641745,4700,4700,4700,4700,0
20231117,184800,290641745,4700,4700,4700,4700,0
20231117,184700,290641745,4700,4700,4700,4700,0
20231117,184600,290641745,4700,4700,4700,4700,0
20231117,184500,290641745,4700,4700,4700,4700,0
20231117,184400,290641745,4700,4700,4700,4700,0
20231117,184300,290641745,4700,4700,4700,4700,0
20231117,184200,290641745,4700,4700,4700,4700,0
20231117,184100,290641745,4700,4700,4700,4700,0
20231117,184000,290641745,4700,4700,4700,4700,0
20231117,183900,290641745,4700,4700,4700,4700,0
20231117,183800,290641745,4700,4700,4700,4700,0
20231117,183700,290641745,4700,4700,4700,4700,0
20231117,183600,290641745,4700,4700,4700,4700,322
20231117,183500,290641745,4700,4700,4700,4700,0
20231117,183400,290641745,4700,4700,4700,4700,0
20231117,183300,290641745,4700,4700,4700,4700,0
20231117,183200,290641745,4700,4700,4700,4700,0
20231117,183100,290641745,4700,4700,4700,4700,0
20231117,183000,290641745,4700,4700,4700,4700,0
20231117,182900,290641745,4700,4700,4700,4700,0
20231117,182800,290641745,4700,4700,4700,4700,0
20231117,182700,290641745,4700,4700,4700,4700,0
20231117,182600,290641745,4700,4700,4700,4700,0
20231117,182500,290641745,4700,4700,4700,4700,0
20231117,182400,290641745,4700,4700,4700,4700,0
20231117,182300,290641745,4700,4700,4700,4700,0
20231117,182200,290641745,4700,4700,4700,4700,0
20231117,182100,290641745,4700,4700,4700,4700,0
20231117,182000,290641745,4700,4700,4700,4700,0
20231117,181900,290641745,4700,4700,4700,4700,0
20231117,181800,290641745,4700,4700,4700,4700,0
20231117,181700,290641745,4700,4700,4700,4700,0
20231117,181600,290641745,4700,4700,4700,4700,0
20231117,181500,290641745,4700,4700,4700,4700,0
20231117,181400,290641745,4700,4700,4700,4700,0
20231117,181300,290641745,4700,4700,4700,4700,0
20231117,181200,290641745,4700,4700,4700,4700,0
20231117,181100,290641745,4700,4700,4700,4700,0
20231117,181000,290641745,4700,4700,4700,4700,0
20231117,180900,290641745,4700,4700,4700,4700,0
20231117,180800,290641745,4700,4700,4700,4700,0
20231117,180700,290641745,4700,4700,4700,4700,0
20231117,180600,290641745,4700,4700,4700,4700,322
20231117,180500,290641745,4700,4700,4700,4700,0
20231117,180400,290641745,4700,4700,4700,4700,0
20231117,180300,290641745,4700,4700,4700,4700,0
20231117,180200,290641745,4700,4700,4700,4700,0
20231117,180100,290641745,4700,4700,4700,4700,0
20231117,180000,290641745,4700,4700,4700,4700,0
20231117,175900,290641745,4700,4700,4700,4700,0
20231117,175800,290641745,4700,4700,4700,4700,0
20231117,175700,290641745,4700,4700,4700,4700,0
20231117,175600,290641745,4700,4700,4700,4700,0
20231117,175500,290641745,4700,4700,4700,4700,0
20231117,175400,290641745,4700,4700,4700,4700,0
20231117,175300,290641745,4700,4700,4700,4700,0
20231117,175200,290641745,4700,4700,4700,4700,0
20231117,175100,290641745,4700,4700,4700,4700,0
20231117,175000,290641745,4700,4700,4700,4700,0
20231117,174900,290641745,4700,4700,4700,4700,0
20231117,174800,290641745,4700,4700,4700,4700,0
20231117,174700,290641745,4700,4700,4700,4700,0
20231117,174600,290641745,4700,4700,4700,4700,0
20231117,174500,290641745,4700,4700,4700,4700,0
20231117,174400,290641745,4700,4700,4700,4700,0
20231117,174300,290641745,4700,4700,4700,4700,0
20231117,174200,290641745,4700,4700,4700,4700,0
20231117,174100,290641745,4700,4700,4700,4700,0
20231117,174000,290641745,4700,4700,4700,4700,0
20231117,173900,290641745,4700,4700,4700,4700,0
20231117,173800,290641745,4700,4700,4700,4700,0
20231117,173700,290641745,4700,4700,4700,4700,0
20231117,173600,290641745,4700,4700,4700,4700,322
20231117,173500,290641745,4700,4700,4700,4700,0
20231117,173400,290641745,4700,4700,4700,4700,0
20231117,173300,290641745,4700,4700,4700,4700,0
20231117,173200,290641745,4700,4700,4700,4700,0
20231117,173100,290641745,4700,4700,4700,4700,0
20231117,173000,290641745,4700,4700,4700,4700,0
20231117,172900,290641745,4700,4700,4700,4700,0
20231117,172800,290641745,4700,4700,4700,4700,0
20231117,172700,290641745,4700,4700,4700,4700,0
20231117,172600,290641745,4700,4700,4700,4700,0
20231117,172500,290641745,4700,4700,4700,4700,0
20231117,172400,290641745,4700,4700,4700,4700,0
20231117,172300,290641745,4700,4700,4700,4700,0
20231117,172200,290641745,4700,4700,4700,4700,0
20231117,172100,290641745,4700,4700,4700,4700,0
20231117,172000,290641745,4700,4700,4700,4700,0
20231117,171900,290641745,4700,4700,4700,4700,0
20231117,171800,290641745,4700,4700,4700,4700,0
20231117,171700,290641745,4700,4700,4700,4700,0
20231117,171600,290641745,4700,4700,4700,4700,0
20231117,171500,290641745,4700,4700,4700,4700,0
20231117,171400,290641745,4700,4700,4700,4700,0
20231117,171300,290641745,4700,4700,4700,4700,0
20231117,171200,290641745,4700,4700,4700,4700,0
20231117,171100,290641745,4700,4700,4700,4700,0
20231117,171000,290641745,4700,4700,4700,4700,0
20231117,170900,290641745,4700,4700,4700,4700,0
20231117,170800,290641745,4700,4700,4700,4700,0
20231117,170700,290641745,4700,4700,4700,4700,0
20231117,170600,290641745,4700,4700,4700,4700,322
20231117,170500,290641745,4700,4700,4700,4700,0
20231117,170400,290641745,4700,4700,4700,4700,0
20231117,170300,290641745,4700,4700,4700,4700,0
20231117,170200,290641745,4700,4700,4700,4700,0
20231117,170100,290641745,4700,4700,4700,4700,0
20231117,170000,290641745,4700,4700,4700,4700,0
20231117,165900,290641745,4700,4700,4700,4700,0
20231117,165800,290641745,4700,4700,4700,4700,0
20231117,165700,290641745,4700,4700,4700,4700,0
20231117,165600,290641745,4700,4700,4700,4700,0
20231117,165500,290641745,4700,4700,4700,4700,0
20231117,165400,290641745,4700,4700,4700,4700,0
20231117,165300,290641745,4700,4700,4700,4700,0
20231117,165200,290641745,4700,4700,4700,4700,0
20231117,165100,290641745,4700,4700,4700,4700,0
20231117,165000,290641745,4700,4700,4700,4700,0
20231117,164900,290641745,4700,4700,4700,4700,0
20231117,164800,290641745,4700,4700,4700,4700,0
20231117,164700,290641745,4700,4700,4700,4700,0
20231117,164600,290641745,4700,4700,4700,4700,0
20231117,164500,290641745,4700,4700,4700,4700,0
20231117,164400,290641745,4700,4700,4700,4700,0
20231117,164300,290641745,4700,4700,4700,4700,0
20231117,164200,290641745,4700,4700,4700,4700,0
20231117,164100,290641745,4700,4700,4700,4700,0
20231117,164000,290641745,4700,4700,4700,4700,0
20231117,163900,290641745,4700,4700,4700,4700,0
20231117,163800,290641745,4700,4700,4700,4700,0
20231117,163700,290641745,4700,4700,4700,4700,0
20231117,163600,290641745,4700,4700,4700,4700,322
20231117,163500,290641745,4700,4700,4700,4700,0
20231117,163400,290641745,4700,4700,4700,4700,0
20231117,163300,290641745,4700,4700,4700,4700,0
20231117,163200,290641745,4700,4700,4700,4700,0
20231117,163100,290641745,4700,4700,4700,4700,0
20231117,163000,290641745,4700,4700,4700,4700,0
20231117,162900,290641745,4700,4700,4700,4700,0
20231117,162800,290641745,4700,4700,4700,4700,0
20231117,162700,290641745,4700,4700,4700,4700,0
20231117,162600,290641745,4700,4700,4700,4700,0
20231117,162500,290641745,4700,4700,4700,4700,0
20231117,162400,290641745,4700,4700,4700,4700,0
20231117,162300,290641745,4700,4700,4700,4700,0
20231117,162200,290641745,4700,4700,4700,4700,0
20231117,162100,290641745,4700,4700,4700,4700,0
20231117,162000,290641745,4700,4700,4700,4700,0
20231117,161900,290641745,4700,4700,4700,4700,0
20231117,161800,290641745,4700,4700,4700,4700,0
20231117,161700,290641745,4700,4700,4700,4700,0
20231117,161600,290641745,4700,4700,4700,4700,0
20231117,161500,290641745,4700,4700,4700,4700,0
20231117,161400,290641745,4700,4700,4700,4700,0
20231117,161300,290641745,4700,4700,4700,4700,0
20231117,161200,290641745,4700,4700,4700,4700,0
20231117,161100,290641745,4700,4700,4700,4700,0
20231117,161000,290641745,4700,4700,4700,4700,0
20231117,160900,290641745,4700,4700,4700,4700,0
20231117,160800,290641745,4700,4700,4700,4700,0
20231117,160700,290641745,4700,4700,4700,4700,0
20231117,160600,290641745,4700,4700,4700,4700,322
20231117,160500,290641745,4700,4700,4700,4700,0
20231117,160400,290641745,4700,4700,4700,4700,0
20231117,160300,290641745,4700,4700,4700,4700,0
20231117,160200,290641745,4700,4700,4700,4700,0
20231117,160100,290641745,4700,4700,4700,4700,0
20231117,160000,290641745,4700,4700,4700,4700,0
20231117,155900,290641745,4700,4700,4700,4700,0
20231117,155800,290641745,4700,4700,4700,4700,0
20231117,155700,290641745,4700,4700,4700,4700,0
20231117,155600,290641745,4700,4700,4700,4700,0
20231117,155500,290641745,4700,4700,4700,4700,0
20231117,155400,290641745,4700,4700,4700,4700,0
20231117,155300,290641745,4700,4700,4700,4700,0
20231117,155200,290641745,4700,4700,4700,4700,0
20231117,155100,290641745,4700,4700,4700,4700,0
20231117,155000,290641745,4700,4700,4700,4700,0
20231117,154900,290641745,4700,4700,4700,4700,0
20231117,154800,290641745,4700,4700,4700,4700,0
20231117,154700,290641745,4700,4700,4700,4700,0
20231117,154600,290641745,4700,4700,4700,4700,0
20231117,154500,290641745,4700,4700,4700,4700,0
20231117,154400,290641745,4700,4700,4700,4700,0
20231117,154300,290641745,4700,4700,4700,4700,0
20231117,154200,290641745,4700,4700,4700,4700,0
20231117,154100,290641745,4700,4700,4700,4700,0
20231117,154000,290641745,4700,4700,4700,4700,0
20231117,153900,290641745,4700,4700,4700,4700,0
20231117,153800,290641745,4700,4700,4700,4700,0
20231117,153700,290641745,4700,4700,4700,4700,0
20231117,153600,290641745,4700,4700,4700,4700,322
20231117,153500,290641745,4700,4700,4700,4700,0
20231117,153400,290641745,4700,4700,4700,4700,0
20231117,153300,290641745,4700,4700,4700,4700,0
20231117,153200,290641745,4700,4700,4700,4700,0
20231117,153100,290641745,4700,4700,4700,4700,0
20231117,153000,290641745,4700,4700,4700,4700,322
20231117,152900,289128345,4695,4695,4695,4695,0
20231117,152800,289128345,4695,4695,4695,4695,0
20231117,152700,289128345,4695,4695,4695,4695,0
20231117,152600,289128345,4695,4695,4695,4695,0
20231117,152500,289128345,4695,4695,4695,4695,0
20231117,152400,289128345,4695,4695,4695,4695,0
20231117,152300,289128345,4695,4695,4695,4695,0
20231117,152200,289128345,4695,4695,4695,4695,0
20231117,152100,289128345,4695,4695,4695,4695,0
20231117,152000,289128345,4695,4695,4695,4695,0
20231117,151900,289128345,4695,4690,4695,4685,117
20231117,151800,288580015,4700,4695,4700,4695,31
20231117,151700,288434460,4700,4700,4700,4700,0
20231117,151600,288434460,4700,4700,4700,4700,80
20231117,151500,288058460,4700,4695,4700,4695,719
20231117,151400,284679290,4695,4695,4695,4695,196
20231117,151300,283759070,4690,4690,4690,4690,224
20231117,151200,282708510,4690,4690,4690,4690,75
20231117,151100,282356760,4690,4690,4690,4690,2
20231117,151000,282347380,4685,4685,4685,4685,141
20231117,150900,281686795,4685,4685,4685,4685,1
20231117,150800,281682110,4685,4685,4685,4685,2
20231117,150700,281672740,4685,4685,4685,4685,562
20231117,150600,279039770,4690,4690,4690,4690,0
20231117,150500,279039770,4690,4690,4690,4690,10
20231117,150400,278992870,4690,4690,4690,4690,0
20231117,150300,278992870,4690,4690,4690,4690,55
20231117,150200,278734920,4690,4675,4690,4675,40
20231117,150100,278547380,4670,4670,4670,4670,0
20231117,150000,278547380,4670,4670,4670,4670,22
20231117,145900,278444640,4670,4670,4670,4670,0
20231117,145800,278444640,4670,4670,4670,4670,1
20231117,145700,278439970,4670,4670,4670,4670,0
20231117,145600,278439970,4670,4670,4670,4670,15
20231117,145500,278369920,4675,4675,4675,4675,0
20231117,145400,278369920,4675,4675,4675,4675,23
20231117,145300,278262395,4675,4675,4675,4675,1
20231117,145200,278257720,4675,4675,4675,4675,10
20231117,145100,278210970,4670,4670,4670,4670,200
20231117,145000,277276970,4670,4670,4670,4670,22
20231117,144900,277174230,4670,4670,4670,4670,0
20231117,144800,277174230,4670,4670,4670,4670,10
20231117,144700,277127530,4670,4670,4670,4670,3
20231117,144600,277113520,4670,4670,4670,4670,22
20231117,144500,277010780,4670,4670,4670,4670,61
20231117,144400,276725910,4675,4675,4675,4675,63
20231117,144300,276431385,4675,4675,4675,4675,1
20231117,144200,276426710,4675,4675,4675,4675,166
20231117,144100,275650660,4675,4675,4675,4675,22
20231117,144000,275547810,4675,4675,4675,4675,58
20231117,143900,275276660,4685,4690,4690,4685,60
20231117,143800,274995410,4690,4690,4690,4690,0
20231117,143700,274995410,4690,4690,4690,4690,0
20231117,143600,274995410,4690,4685,4690,4685,100
20231117,143500,274526835,4680,4680,4680,4680,0
20231117,143400,274526835,4680,4680,4680,4680,201
20231117,143300,273586155,4680,4675,4680,4675,86
20231117,143200,273183755,4680,4680,4680,4680,1
20231117,143100,273179075,4680,4680,4680,4680,5
20231117,143000,273155675,4680,4680,4685,4680,3
20231117,142900,273141630,4690,4690,4690,4690,20
20231117,142800,273047830,4690,4680,4690,4680,213
20231117,142700,272050240,4680,4680,4680,4680,0
20231117,142600,272050240,4680,4685,4685,4680,508
20231117,142500,269672640,4680,4680,4680,4680,0
20231117,142400,269672640,4680,4680,4680,4680,0
20231117,142300,269672640,4680,4680,4680,4680,22
20231117,142200,269569680,4685,4685,4685,4685,0
20231117,142100,269569680,4685,4680,4685,4680,186
20231117,142000,268698370,4685,4685,4685,4685,0
20231117,141900,268698370,4685,4685,4685,4685,39
20231117,141800,268515655,4685,4685,4685,4685,1
20231117,141700,268510970,4685,4685,4685,4685,80
20231117,141600,268136170,4680,4680,4680,4680,0
20231117,141500,268136170,4680,4680,4680,4680,1
20231117,141400,268131490,4685,4685,4685,4685,0
20231117,141300,268131490,4685,4685,4685,4685,10
20231117,141200,268084640,4685,4685,4685,4685,656
20231117,141100,265011280,4685,4685,4685,4685,73
20231117,141000,264669275,4690,4690,4690,4690,10
20231117,140900,264622375,4690,4690,4690,4690,39
20231117,140800,264439465,4690,4690,4690,4690,15
20231117,140700,264369115,4690,4690,4690,4690,213
20231117,140600,263370145,4690,4690,4690,4690,0
20231117,140500,263370145,4690,4690,4690,4690,5
20231117,140400,263346695,4690,4690,4690,4690,31
20231117,140300,263201305,4690,4685,4690,4685,44
20231117,140200,262995160,4690,4690,4690,4690,0
20231117,140100,262995160,4690,4690,4690,4690,0
20231117,140000,262995160,4690,4690,4690,4690,51
20231117,135900,262755970,4690,4690,4690,4690,0
20231117,135800,262755970,4690,4690,4690,4690,0
20231117,135700,262755970,4690,4690,4690,4690,58
20231117,135600,262483950,4690,4690,4690,4690,0
20231117,135500,262483950,4690,4690,4690,4690,0
20231117,135400,262483950,4690,4690,4690,4690,3
20231117,135300,262469880,4690,4690,4690,4690,0
20231117,135200,262469880,4690,4690,4690,4690,41
20231117,135100,262277590,4690,4690,4690,4690,45
20231117,135000,262066540,4685,4685,4685,4685,238
20231117,134900,260951510,4685,4685,4685,4685,0
20231117,134800,260951510,4685,4685,4685,4685,39
20231117,134700,260768795,4685,4685,4685,4685,200
20231117,134600,259831795,4685,4685,4685,4685,188
20231117,134500,258951015,4685,4685,4685,4685,4
20231117,134400,258932275,4685,4685,4685,4685,0
20231117,134300,258932275,4685,4685,4685,4685,1
20231117,134200,258927590,4680,4680,4680,4680,0
20231117,134100,258927590,4680,4680,4680,4680,43
20231117,134000,258726350,4685,4685,4685,4685,1
20231117,133900,258721665,4680,4680,4680,4680,100
20231117,133800,258253665,4680,4680,4680,4680,41
20231117,133700,258061785,4675,4675,4675,4675,0
20231117,133600,258061785,4675,4670,4675,4670,5
20231117,133500,258038415,4660,4660,4660,4660,0
20231117,133400,258038415,4660,4665,4665,4660,478
20231117,133300,255810035,4665,4665,4665,4665,22
20231117,133200,255707405,4670,4670,4670,4670,30
20231117,133100,255567305,4670,4670,4670,4670,50
20231117,133000,255333805,4670,4670,4670,4670,0
20231117,132900,255333805,4670,4670,4670,4670,201
20231117,132800,254395135,4665,4665,4665,4665,0
20231117,132700,254395135,4665,4665,4665,4665,0
20231117,132600,254395135,4665,4665,4665,4665,47
20231117,132500,254175880,4670,4670,4670,4670,1
20231117,132400,254171210,4670,4675,4675,4670,103
20231117,132300,253690175,4675,4680,4680,4675,222
20231117,132200,252652275,4680,4680,4680,4680,0
20231117,132100,252652275,4680,4680,4680,4680,2
20231117,132000,252642915,4680,4680,4680,4680,10
20231117,131900,252596115,4680,4680,4680,4680,37
20231117,131800,252422955,4680,4680,4680,4680,3
20231117,131700,252408915,4680,4680,4680,4680,0
20231117,131600,252408915,4680,4680,4680,4680,1
20231117,131500,252404235,4680,4680,4680,4680,4
20231117,131400,252385515,4680,4680,4680,4680,39
20231117,131300,252202995,4680,4680,4680,4680,297
20231117,131200,250813035,4685,4685,4685,4685,1
20231117,131100,250808350,4690,4690,4690,4690,10
20231117,131000,250761450,4690,4690,4690,4690,100
20231117,130900,250292450,4690,4690,4690,4690,0
20231117,130800,250292450,4690,4690,4690,4690,0
20231117,130700,250292450,4690,4690,4690,4690,1
20231117,130600,250287760,4690,4690,4690,4690,0
20231117,130500,250287760,4690,4695,4700,4690,50
20231117,130400,250053025,4700,4690,4700,4685,80
20231117,130300,249678145,4690,4690,4690,4690,5
20231117,130200,249654695,4690,4690,4690,4690,2
20231117,130100,249645315,4695,4695,4695,4695,1
20231117,130000,249640620,4695,4695,4695,4695,21
20231117,125900,249542025,4695,4695,4695,4695,1
20231117,125800,249537330,4685,4685,4685,4685,0
20231117,125700,249537330,4685,4685,4685,4685,20
20231117,125600,249443630,4700,4695,4700,4695,10
20231117,125500,249396635,4700,4700,4700,4700,0
20231117,125400,249396635,4700,4685,4700,4685,33
20231117,125300,249241610,4685,4685,4685,4685,1
20231117,125200,249236925,4690,4690,4690,4690,269
20231117,125100,247975315,4695,4695,4695,4695,429
20231117,125000,245961160,4700,4700,4700,4700,0
20231117,124900,245961160,4700,4690,4700,4690,8
20231117,124800,245923600,4690,4695,4695,4690,51
20231117,124700,245684160,4695,4695,4695,4695,9
20231117,124600,245641905,4695,4680,4695,4680,3
20231117,124500,245627850,4680,4680,4695,4680,5
20231117,124400,245604420,4680,4695,4695,4680,51
20231117,124300,245364990,4695,4680,4695,4675,8
20231117,124200,245327465,4680,4680,4680,4680,2
20231117,124100,245318105,4680,4695,4695,4680,7
20231117,124000,245285330,4675,4675,4675,4675,103
20231117,123900,244803805,4675,4675,4675,4675,1
20231117,123800,244799130,4665,4665,4665,4665,34
20231117,123700,244640520,4675,4675,4675,4675,5
20231117,123600,244617145,4675,4675,4675,4675,1
20231117,123500,244612470,4675,4675,4675,4675,0
20231117,123400,244612470,4675,4665,4675,4665,2
20231117,123300,244603130,4675,4675,4675,4675,109
20231117,123200,244093555,4675,4675,4675,4675,3
20231117,123100,244079530,4675,4665,4675,4665,23
20231117,123000,243972225,4665,4665,4665,4665,2
20231117,122900,243962895,4675,4665,4675,4660,151
20231117,122800,243259195,4675,4675,4675,4675,0
20231117,122700,243259195,4675,4670,4675,4670,51
20231117,122600,243021020,4660,4660,4660,4660,122
20231117,122500,242452500,4660,4660,4660,4660,100
20231117,122400,241986500,4660,4660,4660,4660,0
20231117,122300,241986500,4660,4660,4660,4660,5383
20231117,122200,216901720,4660,4660,4660,4660,1299
20231117,122100,210848380,4660,4660,4660,4660,917
20231117,122000,206575160,4660,4660,4660,4660,20
20231117,121900,206481960,4660,4660,4660,4660,92
20231117,121800,206053240,4660,4665,4665,4660,941
20231117,121700,201663730,4670,4670,4670,4670,1
20231117,121600,201659060,4665,4665,4665,4665,4
20231117,121500,201640400,4670,4670,4670,4670,6
20231117,121400,201612380,4670,4670,4670,4670,3
20231117,121300,201598370,4675,4675,4675,4675,0
20231117,121200,201598370,4675,4675,4675,4675,0
20231117,121100,201598370,4675,4670,4675,4670,206
20231117,121000,200636275,4670,4680,4680,4670,2010
20231117,120900,191242990,4680,4680,4680,4680,297
20231117,120800,189853030,4700,4700,4700,4700,0
20231117,120700,189853030,4700,4700,4700,4700,1
20231117,120600,189848330,4700,4700,4700,4700,0
20231117,120500,189848330,4700,4700,4700,4700,1
20231117,120400,189843630,4680,4680,4680,4680,0
20231117,120300,189843630,4680,4680,4680,4680,0
20231117,120200,189843630,4680,4680,4680,4680,400
20231117,120100,187971630,4680,4680,4680,4680,0
20231117,120000,187971630,4680,4680,4680,4680,20
20231117,115900,187878030,4680,4680,4680,4680,12
20231117,115800,187821870,4680,4680,4680,4680,88
20231117,115700,187410030,4680,4680,4680,4680,0
20231117,115600,187410030,4680,4680,4680,4680,0
20231117,115500,187410030,4680,4680,4680,4680,1
20231117,115400,187405350,4680,4680,4680,4680,0
20231117,115300,187405350,4680,4680,4680,4680,2
20231117,115200,187395990,4700,4700,4700,4700,480
20231117,115100,185139990,4700,4700,4700,4700,50
20231117,115000,184904990,4680,4680,4680,4680,20
20231117,114900,184811390,4680,4680,4680,4680,0
20231117,114800,184811390,4680,4680,4680,4680,0
20231117,114700,184811390,4680,4680,4680,4680,11
20231117,114600,184759910,4680,4680,4680,4680,0
20231117,114500,184759910,4680,4680,4680,4680,0
20231117,114400,184759910,4680,4680,4680,4680,0
20231117,114300,184759910,4680,4700,4700,4680,25
20231117,114200,184642870,4700,4700,4700,4700,0
20231117,114100,184642870,4700,4700,4700,4700,0
20231117,114000,184642870,4700,4700,4700,4700,20
20231117,113900,184548870,4700,4700,4700,4700,0
20231117,113800,184548870,4700,4695,4700,4695,100
20231117,113700,184079340,4680,4680,4680,4680,10
20231117,113600,184032540,4680,4680,4680,4680,0
20231117,113500,184032540,4680,4680,4680,4680,0
20231117,113400,184032540,4680,4680,4680,4680,0
20231117,113300,184032540,4680,4680,4680,4680,8
20231117,113200,183995100,4675,4680,4680,4675,36
20231117,113100,183826775,4690,4690,4690,4690,110
20231117,113000,183310875,4690,4690,4690,4690,3
20231117,112900,183296805,4690,4690,4690,4690,3
20231117,112800,183282735,4680,4680,4680,4680,110
20231117,112700,182767935,4680,4680,4680,4680,27
20231117,112600,182641575,4680,4680,4680,4680,243
20231117,112500,181504335,4680,4680,4680,4680,0
20231117,112400,181504335,4680,4680,4680,4680,1225
20231117,112300,175771335,4680,4680,4680,4680,5
20231117,112200,175747935,4680,4680,4680,4680,24
20231117,112100,175635615,4680,4680,4680,4680,3
20231117,112000,175621575,4680,4685,4685,4680,65
20231117,111900,175317105,4685,4685,4685,4685,422
20231117,111800,173340035,4685,4690,4690,4685,12
20231117,111700,173283795,4690,4690,4690,4690,9
20231117,111600,173241585,4680,4680,4680,4680,0
20231117,111500,173241585,4680,4680,4680,4680,0
20231117,111400,173241585,4680,4680,4680,4680,52
20231117,111300,172998225,4675,4670,4675,4670,166
20231117,111200,172222955,4675,4675,4675,4675,0
20231117,111100,172222955,4675,4675,4675,4675,146
20231117,111000,171540405,4675,4685,4685,4675,21
20231117,110900,171442220,4675,4675,4675,4675,1
20231117,110800,171437545,4685,4685,4685,4685,2
20231117,110700,171428175,4690,4690,4690,4690,0
20231117,110600,171428175,4690,4690,4690,4690,0
20231117,110500,171428175,4690,4690,4690,4690,5
20231117,110400,171404725,4690,4690,4690,4690,5
20231117,110300,171381275,4670,4685,4690,4670,135
20231117,110200,170750740,4690,4690,4690,4690,0
20231117,110100,170750740,4690,4690,4690,4690,0
20231117,110000,170750740,4690,4685,4690,4670,56
20231117,105900,170488790,4690,4670,4690,4670,501
20231117,105800,168149100,4680,4690,4690,4680,10
20231117,105700,168102250,4695,4695,4695,4695,1
20231117,105600,168097555,4670,4670,4670,4670,0
20231117,105500,168097555,4670,4670,4670,4670,530
20231117,105400,165622455,4665,4670,4670,4665,420
20231117,105300,163661060,4665,4670,4670,4665,41
20231117,105200,163469640,4670,4665,4670,4665,52
20231117,105100,163227055,4670,4675,4675,4670,641
20231117,105000,160233065,4675,4675,4675,4675,1022
20231117,104900,155455215,4680,4680,4680,4680,25
20231117,104800,155338215,4680,4690,4690,4680,1422
20231117,104700,148677895,4700,4690,4700,4690,22
20231117,104600,148574605,4690,4690,4690,4690,663
20231117,104500,145465135,4690,4690,4690,4690,51
20231117,104400,145225945,4685,4690,4690,4685,33
20231117,104300,145071180,4690,4685,4690,4685,583
20231117,104200,142337015,4685,4685,4685,4685,1
20231117,104100,142332330,4690,4690,4690,4690,0
20231117,104000,142332330,4690,4690,4690,4690,50
20231117,103900,142097830,4690,4690,4690,4690,0
20231117,103800,142097830,4690,4690,4690,4690,5
20231117,103700,142074380,4690,4690,4690,4690,5
20231117,103600,142050930,4690,4690,4690,4690,16
20231117,103500,141975890,4680,4680,4680,4680,500
20231117,103400,139635890,4680,4680,4680,4680,0
20231117,103300,139635890,4680,4680,4680,4680,20
20231117,103200,139542290,4690,4680,4690,4680,415
20231117,103100,137600080,4680,4680,4680,4680,512
20231117,103000,135203920,4685,4685,4685,4685,29
20231117,102900,135068055,4685,4685,4685,4685,11
20231117,102800,135016520,4680,4680,4680,4680,6
20231117,102700,134988440,4680,4690,4690,4680,69
20231117,102600,134665490,4680,4680,4680,4680,50
20231117,102500,134431490,4690,4690,4690,4690,1
20231117,102400,134426800,4680,4680,4680,4680,800
20231117,102300,130682800,4680,4680,4680,4680,0
20231117,102200,130682800,4680,4680,4680,4680,18
20231117,102100,130598560,4680,4690,4690,4680,1008
20231117,102000,125881045,4690,4690,4690,4690,0
20231117,101900,125881045,4690,4695,4695,4680,1280
20231117,101800,119883215,4695,4695,4695,4695,44
20231117,101700,119676635,4695,4710,4710,4695,474
20231117,101600,117451190,4695,4695,4695,4695,0
20231117,101500,117451190,4695,4695,4695,4695,0
20231117,101400,117451190,4695,4695,4695,4695,0
20231117,101300,117451190,4695,4700,4700,4695,53
20231117,101200,117202270,4715,4715,4715,4715,0
20231117,101100,117202270,4715,4715,4715,4715,0
20231117,101000,117202270,4715,4700,4715,4695,20
20231117,100900,117108325,4695,4695,4695,4695,0
20231117,100800,117108325,4695,4700,4700,4695,280
20231117,100700,115793700,4695,4695,4695,4695,0
20231117,100600,115793700,4695,4695,4695,4695,0
20231117,100500,115793700,4695,4705,4705,4695,510
20231117,100400,113397405,4720,4720,4720,4720,1
20231117,100300,113392685,4705,4710,4720,4705,571
20231117,100200,110701645,4710,4710,4710,4710,3
20231117,100100,110687515,4710,4710,4710,4710,1
20231117,100000,110682805,4705,4710,4710,4705,32
20231117,095900,110532240,4710,4710,4710,4710,1
20231117,095800,110527530,4700,4705,4705,4700,50
20231117,095700,110292285,4710,4710,4710,4710,2
20231117,095600,110282865,4710,4710,4710,4710,2
20231117,095500,110273445,4710,4710,4710,4710,0
20231117,095400,110273445,4710,4715,4715,4710,16
20231117,095300,110198055,4690,4695,4695,4690,15
20231117,095200,110127650,4690,4685,4695,4685,45
20231117,095100,109916700,4685,4700,4700,4685,253
20231117,095000,108728210,4715,4715,4715,4715,0
20231117,094900,108728210,4715,4715,4715,4715,10
20231117,094800,108681060,4715,4715,4715,4715,210
20231117,094700,107690910,4715,4715,4715,4715,170
20231117,094600,106889360,4715,4695,4715,4695,36
20231117,094500,106720020,4715,4695,4715,4685,810
20231117,094400,102918150,4715,4715,4715,4715,0
20231117,094300,102918150,4715,4700,4715,4695,41
20231117,094200,102725210,4720,4720,4720,4720,0
20231117,094100,102725210,4720,4720,4720,4720,0
20231117,094000,102725210,4720,4720,4720,4720,6
20231117,093900,102696890,4720,4690,4720,4690,52
20231117,093800,102451750,4725,4725,4725,4725,0
20231117,093700,102451750,4725,4700,4725,4700,101
20231117,093600,101977025,4700,4705,4725,4695,5591
20231117,093500,75680815,4735,4715,4735,4705,779
20231117,093400,72011530,4735,4735,4735,4715,212
20231117,093300,71007730,4740,4720,4740,4720,83
20231117,093200,70615930,4730,4720,4730,4720,102
20231117,093100,70134470,4730,4730,4730,4710,125
20231117,093000,69545530,4730,4715,4730,4710,133
20231117,092900,68918745,4715,4720,4720,4715,401
20231117,092800,67028005,4735,4735,4740,4725,861
20231117,092700,62948980,4740,4740,4740,4740,0
20231117,092600,62948980,4740,4740,4740,4740,0
20231117,092500,62948980,4740,4740,4740,4740,20
20231117,092400,62854180,4720,4720,4720,4720,0
20231117,092300,62854180,4720,4720,4720,4720,51
20231117,092200,62613460,4740,4740,4740,4740,7
20231117,092100,62580280,4745,4745,4745,4745,1
20231117,092000,62575535,4720,4735,4735,4720,71
20231117,091900,62240050,4720,4750,4750,4720,16
20231117,091800,62164500,4710,4730,4730,4710,300
20231117,091700,60750355,4730,4730,4730,4730,50
20231117,091600,60513855,4750,4750,4750,4750,13
20231117,091500,60452105,4730,4730,4730,4730,484
20231117,091400,58162785,4730,4730,4730,4730,22
20231117,091300,58058725,4705,4705,4705,4705,40
20231117,091200,57870525,4700,4710,4720,4700,2438
20231117,091100,46399210,4720,4720,4720,4720,172
20231117,091000,45587370,4720,4705,4720,4705,1572
20231117,090900,38190780,4705,4730,4730,4705,2958
20231117,090800,24253190,4725,4730,4730,4725,469
20231117,090700,22035465,4735,4740,4740,4735,561
20231117,090600,19376630,4750,4780,4780,4750,37
20231117,090500,19200820,4785,4785,4785,4785,1
20231117,090400,19196035,4760,4760,4795,4760,274
20231117,090300,17891695,4705,4705,4705,4705,0
20231117,090200,17891695,4705,4705,4705,4705,0
20231117,090100,17891695,4705,4785,4785,4705,1621
20231117,090000,10206230,4755,4805,4810,4700,2138